Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.72 | 10.77 | 10.71 | 10.71 | 5,235 | -0.02(-0.19%) |
Jul 30, 2018 | 10.80 | 10.80 | 10.71 | 10.73 | 2,198 | -0.02(-0.19%) |
Jul 27, 2018 | 10.79 | 10.85 | 10.75 | 10.75 | 19,400 | -0.02(-0.19%) |
Jul 26, 2018 | 10.76 | 10.77 | 10.71 | 10.77 | 11,134 | -0.03(-0.28%) |
Jul 25, 2018 | 10.72 | 10.81 | 10.70 | 10.80 | 15,425 | +0.07(+0.65%) |
Jul 24, 2018 | 10.77 | 10.77 | 10.70 | 10.73 | 7,260 | +0.01(+0.09%) |
Jul 23, 2018 | 10.76 | 10.79 | 10.70 | 10.72 | 34,118 | -0.05(-0.46%) |
Jul 20, 2018 | 10.71 | 10.81 | 10.71 | 10.77 | 12,083 | +0.02(+0.19%) |
Jul 19, 2018 | 10.79 | 10.79 | 10.70 | 10.75 | 23,677 | -0.04(-0.37%) |
Jul 18, 2018 | 10.74 | 10.79 | 10.71 | 10.79 | 6,506 | +0.06(+0.56%) |
Jul 17, 2018 | 10.71 | 10.76 | 10.71 | 10.73 | 1,802 | +0.01(+0.09%) |
Jul 16, 2018 | 10.76 | 10.76 | 10.69 | 10.72 | 12,693 | -0.03(-0.28%) |
Jul 13, 2018 | 10.76 | 10.76 | 10.69 | 10.75 | 19,781 | +0.02(+0.19%) |
Jul 12, 2018 | 10.79 | 10.79 | 10.72 | 10.73 | 12,916 | -0.04(-0.37%) |
Jul 11, 2018 | 10.72 | 10.77 | 10.72 | 10.77 | 4,856 | +0.03(+0.28%) |
Jul 10, 2018 | 10.72 | 10.77 | 10.72 | 10.74 | 12,558 | -0.03(-0.28%) |
Jul 09, 2018 | 10.72 | 10.77 | 10.72 | 10.77 | 9,917 | +0.05(+0.47%) |
Jul 06, 2018 | 10.75 | 10.75 | 10.70 | 10.72 | 7,362 | -0.05(-0.46%) |
Jul 05, 2018 | 10.70 | 10.83 | 10.70 | 10.77 | 22,594 | +0.05(+0.47%) |
Jul 03, 2018 | 10.72 | 10.72 | 10.72 | 0 | +0.01(+0.09%) | |
Jul 02, 2018 | 10.76 | 10.76 | 10.71 | 10.71 | 1,712 | +0.00(+0.00%) |
Jun 29, 2018 | 10.74 | 10.71 | 6,037 | +0.02(+0.19%) | ||
Jun 28, 2018 | 10.68 | 10.74 | 10.67 | 10.69 | 3,124 | +0.01(+0.09%) |
Jun 27, 2018 | 10.65 | 10.75 | 10.65 | 10.68 | 6,511 | +0.01(+0.09%) |
Jun 26, 2018 | 10.67 | 10.70 | 10.64 | 10.67 | 6,814 | -0.02(-0.19%) |
Jun 25, 2018 | 10.69 | 10.74 | 10.69 | 10.69 | 2,891 | -0.01(-0.09%) |
Jun 22, 2018 | 10.71 | 10.73 | 10.69 | 10.70 | 5,101 | +0.02(+0.19%) |
Jun 21, 2018 | 10.70 | 10.70 | 10.66 | 10.68 | 2,811 | -0.07(-0.65%) |
Jun 20, 2018 | 10.71 | 10.75 | 10.69 | 10.75 | 12,176 | +0.04(+0.37%) |
Jun 19, 2018 | 10.75 | 10.75 | 10.70 | 10.71 | 7,694 | +0.01(+0.09%) |
Jun 18, 2018 | 10.77 | 10.79 | 10.69 | 10.70 | 5,327 | -0.07(-0.65%) |
Jun 15, 2018 | 10.78 | 10.74 | 10.77 | 2,233 | +0.03(+0.28%) | |
Jun 14, 2018 | 10.77 | 10.77 | 10.70 | 10.74 | 10,801 | -0.02(-0.18%) |
Jun 13, 2018 | 10.76 | 10.76 | 10.74 | 10.76 | 1,752 | -0.02(-0.19%) |
Jun 12, 2018 | 10.74 | 10.79 | 10.74 | 10.78 | 7,777 | +0.04(+0.36%) |
Jun 11, 2018 | 10.79 | 10.80 | 10.73 | 10.74 | 12,981 | -0.02(-0.19%) |
Jun 08, 2018 | 10.80 | 10.96 | 10.76 | 10.76 | 28,956 | -0.07(-0.65%) |
Jun 07, 2018 | 10.95 | 10.95 | 10.81 | 10.83 | 17,172 | -0.12(-1.10%) |
Jun 06, 2018 | 10.95 | 10.81 | 10.95 | 12,394 | +0.12(+1.11%) | |
Jun 05, 2018 | 10.84 | 10.88 | 10.82 | 10.83 | 6,197 | -0.02(-0.18%) |
Jun 04, 2018 | 10.86 | 10.86 | 10.83 | 10.85 | 10,607 | -0.01(-0.09%) |
Jun 01, 2018 | 10.82 | 10.87 | 10.81 | 10.86 | 11,627 | +0.05(+0.46%) |
May 31, 2018 | 10.87 | 10.87 | 10.80 | 10.81 | 7,631 | -0.01(-0.09%) |
May 30, 2018 | 10.77 | 10.82 | 10.74 | 10.82 | 26,317 | +0.05(+0.42%) |
May 29, 2018 | 10.73 | 10.78 | 10.73 | 10.77 | 16,988 | +0.09(+0.89%) |
May 25, 2018 | 10.68 | 10.68 | 10.68 | 0 | +0.02(+0.19%) | |
May 24, 2018 | 10.72 | 10.73 | 10.65 | 10.66 | 14,463 | -0.03(-0.28%) |
May 23, 2018 | 10.67 | 10.74 | 10.66 | 10.69 | 13,338 | -0.03(-0.28%) |
May 22, 2018 | 10.70 | 10.75 | 10.70 | 10.72 | 5,653 | +0.05(+0.47%) |
May 21, 2018 | 10.65 | 10.70 | 10.65 | 10.67 | 6,680 | -0.01(-0.09%) |
May 18, 2018 | 10.72 | 10.77 | 10.68 | 10.68 | 21,210 | -0.05(-0.47%) |
May 17, 2018 | 10.73 | 10.77 | 10.69 | 10.73 | 15,219 | +0.01(+0.09%) |
May 16, 2018 | 10.70 | 10.73 | 10.70 | 10.72 | 2,989 | +0.00(+0.00%) |
May 15, 2018 | 10.83 | 10.83 | 10.72 | 10.72 | 8,026 | -0.08(-0.74%) |
May 14, 2018 | 10.76 | 10.86 | 10.74 | 10.80 | 14,153 | +0.06(+0.56%) |
May 11, 2018 | 10.75 | 10.77 | 10.74 | 10.74 | 3,489 | -0.01(-0.09%) |
May 10, 2018 | 10.84 | 10.84 | 10.75 | 10.75 | 8,907 | -0.05(-0.46%) |
May 09, 2018 | 10.84 | 10.84 | 10.76 | 10.80 | 4,536 | -0.03(-0.28%) |
May 08, 2018 | 10.84 | 10.86 | 10.80 | 10.83 | 8,599 | -0.05(-0.46%) |
May 07, 2018 | 10.79 | 10.88 | 10.74 | 10.88 | 23,919 | +0.13(+1.21%) |
May 04, 2018 | 10.79 | 10.79 | 10.75 | 10.75 | 5,454 | +0.03(+0.28%) |
May 03, 2018 | 10.84 | 10.84 | 10.72 | 10.72 | 12,063 | -0.04(-0.37%) |
May 02, 2018 | 10.75 | 10.78 | 10.73 | 10.76 | 9,905 | +0.05(+0.47%) |